Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goviex Uranium Inc (TSV: GXU )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.1850 0.1850 0.1800 0.1800 382,600 -0.01(-2.70%)
Apr 29, 2019 0.1900 0.1950 0.1800 0.1850 561,092 +0.01(+2.78%)
Apr 26, 2019 0.1850 0.1850 0.1750 0.1800 89,050 -0.01(-2.70%)
Apr 25, 2019 0.1850 0.1850 0.1800 0.1850 356,905 +0.00(+0.00%)
Apr 24, 2019 0.1900 0.1900 0.1800 0.1850 66,504 +0.00(+0.00%)
Apr 23, 2019 0.1800 0.1900 0.1800 0.1850 86,601 +0.01(+2.78%)
Apr 22, 2019 0.1800 0.1850 0.1800 0.1800 75,000 +0.00(+0.00%)
Apr 18, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 17, 2019 0.1750 0.1800 0.1700 0.1700 579,385 -0.01(-5.56%)
Apr 16, 2019 0.1800 0.1850 0.1800 0.1800 356,066 +0.01(+2.86%)
Apr 15, 2019 0.2000 0.2000 0.1750 0.1750 584,800 -0.03(-12.50%)
Apr 12, 2019 0.1950 0.2000 0.1950 0.2000 102,414 +0.01(+2.56%)
Apr 11, 2019 0.2000 0.2000 0.1950 0.1950 728,395 +0.00(+0.00%)
Apr 10, 2019 0.1950 0.1950 0.1900 0.1950 233,000 -0.01(-2.50%)
Apr 09, 2019 0.1900 0.2050 0.1850 0.2000 1,577,731 +0.00(+0.00%)
Apr 08, 2019 0.1950 0.2100 0.1900 0.2000 1,653,483 +0.01(+5.26%)
Apr 05, 2019 0.1800 0.1900 0.1800 0.1900 578,727 +0.02(+11.76%)
Apr 04, 2019 0.1600 0.1850 0.1600 0.1700 1,853,314 +0.01(+6.25%)
Apr 03, 2019 0.1600 0.1650 0.1600 0.1600 797,350 +0.00(+0.00%)
Apr 02, 2019 0.1600 0.1600 0.1600 0.1600 1,482,692 +0.00(+0.00%)
Apr 01, 2019 0.1600 0.1600 0.1550 0.1600 483,440 +0.00(+0.00%)
Mar 29, 2019 0.1550 0.1600 0.1550 0.1600 847,950 +0.00(+0.00%)
Mar 28, 2019 0.1600 0.1600 0.1550 0.1600 558,050 +0.00(+0.00%)
Mar 27, 2019 0.1550 0.1600 0.1550 0.1600 516,500 +0.01(+3.23%)
Mar 26, 2019 0.1600 0.1600 0.1500 0.1550 251,700 -0.01(-3.13%)
Mar 25, 2019 0.1600 0.1600 0.1550 0.1600 292,572 +0.01(+3.23%)
Mar 22, 2019 0.1550 0.1550 0.1500 0.1550 93,797 +0.00(+0.00%)
Mar 21, 2019 0.1600 0.1700 0.1550 0.1550 1,940,392 -0.01(-3.13%)
Mar 20, 2019 0.1550 0.1600 0.1500 0.1600 199,827 +0.01(+3.23%)
Mar 19, 2019 0.1500 0.1600 0.1500 0.1550 655,022 +0.01(+3.33%)
Mar 18, 2019 0.1550 0.1600 0.1450 0.1500 538,400 -0.01(-3.23%)
Mar 15, 2019 0.1350 0.1700 0.1350 0.1550 1,899,403 +0.02(+14.81%)
Mar 14, 2019 0.1350 0.1350 0.1300 0.1350 503,479 +0.01(+8.00%)
Mar 13, 2019 0.1300 0.1300 0.1250 0.1250 335,789 +0.00(+0.00%)
Mar 12, 2019 0.1300 0.1300 0.1250 0.1250 456,400 +0.00(+0.00%)
Mar 11, 2019 0.1200 0.1300 0.1200 0.1250 465,117 +0.00(+0.00%)
Mar 08, 2019 0.1200 0.1250 0.1200 0.1250 249,941 +0.00(+0.00%)
Mar 07, 2019 0.1300 0.1300 0.1200 0.1250 432,664 -0.01(-3.85%)
Mar 06, 2019 0.1300 0.1350 0.1300 0.1300 185,682 +0.00(+0.00%)
Mar 05, 2019 0.1350 0.1350 0.1300 0.1300 18,500 +0.00(+0.00%)
Mar 04, 2019 0.1300 0.1350 0.1300 0.1300 252,121 +0.00(+0.00%)
Mar 01, 2019 0.1400 0.1400 0.1300 0.1300 357,280 -0.01(-7.14%)
Feb 28, 2019 0.1450 0.1450 0.1400 0.1400 148,197 -0.00(-3.45%)
Feb 27, 2019 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+0.00%)
Feb 26, 2019 0.1400 0.1450 0.1400 0.1450 175,521 +0.00(+0.00%)
Feb 25, 2019 0.1450 0.1450 0.1400 0.1450 414,815 +0.00(+0.00%)
Feb 22, 2019 0.1400 0.1450 0.1400 0.1450 368,400 +0.00(+3.57%)
Feb 21, 2019 0.1400 0.1450 0.1350 0.1400 85,800 +0.00(+0.00%)
Feb 20, 2019 0.1400 0.1400 0.1400 0.1400 66,000 +0.00(+0.00%)
Feb 19, 2019 0.1400 0.1400 0.1400 0.1400 613,349 -0.00(-3.45%)
Feb 15, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 14, 2019 0.1350 0.1400 0.1350 0.1400 44,600 +0.00(+0.00%)
Feb 13, 2019 0.1350 0.1450 0.1350 0.1400 259,750 +0.00(+0.00%)
Feb 12, 2019 0.1450 0.1450 0.1350 0.1400 57,505 +0.00(+0.00%)
Feb 11, 2019 0.1450 0.1450 0.1400 0.1400 147,825 -0.00(-3.45%)
Feb 08, 2019 0.1400 0.1450 0.1400 0.1450 61,100 +0.00(+3.57%)
Feb 07, 2019 0.1450 0.1500 0.1400 0.1400 171,050 +0.00(+0.00%)
Feb 06, 2019 0.1450 0.1500 0.1400 0.1400 710,475 +0.00(+0.00%)
Feb 05, 2019 0.1300 0.1450 0.1300 0.1400 252,462 +0.01(+7.69%)
Feb 04, 2019 0.1300 0.1300 0.1300 0.1300 65,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.